博敏电子 sh.603936
24.85
+10.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.72 | 11.75 | 11.38 | 11.60 | -2.68% | 6.92 | 9.54% |
| 2025-08-19 | 11.90 | 12.01 | 11.55 | 11.92 | +0.17% | 8.99 | 12.08% |
| 2025-08-18 | 11.25 | 12.30 | 11.17 | 11.90 | +6.44% | 13.86 | 18.56% |
| 2025-08-15 | 10.50 | 11.35 | 10.50 | 11.18 | +4.88% | 7.37 | 10.50% |
| 2025-08-14 | 10.97 | 11.14 | 10.65 | 10.66 | -2.29% | 4.70 | 6.89% |
| 2025-08-13 | 10.83 | 10.93 | 10.76 | 10.91 | +0.65% | 4.59 | 6.70% |
| 2025-08-12 | 10.73 | 11.00 | 10.66 | 10.84 | +0.74% | 6.09 | 8.92% |
| 2025-08-11 | 10.26 | 10.80 | 10.20 | 10.76 | +6.11% | 6.86 | 10.32% |
| 2025-08-08 | 10.16 | 10.26 | 10.05 | 10.14 | -0.98% | 2.58 | 4.03% |
| 2025-08-07 | 10.32 | 10.48 | 10.05 | 10.24 | -0.49% | 3.69 | 5.71% |
| 2025-08-06 | 10.26 | 10.45 | 10.13 | 10.29 | 0.00% | 2.90 | 4.46% |
| 2025-08-05 | 10.25 | 10.43 | 10.13 | 10.29 | +0.39% | 3.27 | 5.05% |
| 2025-08-04 | 10.23 | 10.31 | 10.08 | 10.25 | +0.20% | 3.10 | 4.81% |
| 2025-08-01 | 10.23 | 10.54 | 10.22 | 10.23 | -2.11% | 3.49 | 5.36% |
| 2025-07-31 | 10.43 | 10.83 | 10.36 | 10.45 | 0.00% | 5.72 | 8.59% |
| 2025-07-30 | 10.55 | 10.69 | 10.30 | 10.45 | -1.23% | 4.62 | 7.00% |
| 2025-07-29 | 10.50 | 10.78 | 10.40 | 10.58 | +0.47% | 5.67 | 8.52% |
| 2025-07-28 | 10.25 | 10.64 | 10.16 | 10.53 | +4.05% | 7.39 | 11.22% |
| 2025-07-25 | 9.98 | 10.25 | 9.82 | 10.12 | +0.80% | 5.56 | 8.76% |
| 2025-07-24 | 9.71 | 10.25 | 9.66 | 10.04 | +4.47% | 7.74 | 12.21% |